Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Jun-29 12:30:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OPH) OPHIR HIGH CONVICTION FUND Daily Prices Page 2...

     Prev Section TOC    Company Info for OPH    Limits Next Section


Company Details for (OPH) OPHIR HIGH CONVICTION FUND

Listing Code OPH
Listing Name OPHIR HIGH CONVICTION FUND
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for OPH .. Friday 11th April 2025

OPH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 11,641,924 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OPH    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (OPH) OPHIR HIGH CONVICTION FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Feb-10 Fri 2.46 2.46 2.43 2.45 40.1 40.1 0.2
2023-Feb-09 Thu 2.46 2.47 2.44 2.46 76.3 76.3 0.2
2023-Feb-08 Wed 2.47 2.48 2.43 2.46 34.3 34.3 0.2
2023-Feb-07 Tue 2.49 2.52 2.47 2.47 125,174 ### 35.8 35.8 ###
2023-Feb-06 Mon 2.53 2.55 2.45 2.55 81.2 81.2 0.2
2023-Feb-03 Fri 2.57 2.59 2.5 2.53 ### ### ###
2023-Feb-02 Thu 2.53 2.59 2.53 2.53 153,384 ### 69.0 69.0 ###
2023-Feb-01 Wed 2.57 ### 2.54 2.54 124,084 157,586 30.1 30.1 ###
2023-Jan-31 Tue 2.55 2.55 2.5 2.53 40.2 40.2 ###
2023-Jan-30 Mon 2.55 2.55 2.53 2.54 37.3 37.3 ###
2023-Jan-27 Fri 2.54 2.56 2.51 2.53 36.3 36.3 ###
2023-Jan-25 Wed 2.54 2.54 2.5 2.54 61,874 155,922 73.3 73.3 ###
2023-Jan-24 Tue 2.54 2.58 2.48 2.58 82,488 ### 80.0 80.0 0.2
2023-Jan-23 Mon 2.49 2.54 2.49 2.54 62,923 158,251 ### ### ###
2023-Jan-20 Fri 2.44 2.5 2.43 2.43 35,089 ### 34.7 34.7 ###
2023-Jan-19 Thu 2.4 2.45 2.4 2.42 ### ### 0.2
2023-Jan-18 Wed 2.43 2.46 ### 2.41 ### ### 0.2
2023-Jan-17 Tue 2.5 2.51 2.42 2.42 ### ### 0.2
2023-Jan-16 Mon 2.5 2.53 2.48 2.49 ### ### 0.2
2023-Jan-13 Fri 2.48 ### 2.47 2.47 108,786 134,350 29.3 29.3 ###
2023-Jan-12 Thu 2.49 2.53 2.49 2.49 98,978 ### ### ### 0.2
2023-Jan-11 Wed 2.53 2.53 2.48 2.48 129,054 323,280 15.8 15.8 0.2
2023-Jan-10 Tue 2.58 2.58 2.53 2.53 22.3 22.3 ###
2023-Jan-09 Mon 2.48 2.56 2.48 2.56 35,924 90,528 ### ### 0.2
2023-Jan-06 Fri 2.49 2.49 2.47 2.475 ### ### ###
2023-Jan-05 Thu 2.47 2.52 2.45 2.52 79.2 79.2 ###
2023-Jan-04 Wed 2.47 2.51 2.47 2.47 61.4 61.4 ###
2023-Jan-03 Tue 2.49 2.49 2.46 2.48 45.4 45.4 0.2
2022-Dec-30 Fri 2.45 2.49 2.45 2.49 76.6 76.6 0.2
2022-Dec-29 Thu 2.42 2.45 2.42 2.42 73.1 73.1 0.2
2022-Dec-28 Wed 2.42 2.42 2.41 ### 42.3 42.3 0.0
2022-Dec-23 Fri 2.43 2.46 2.41 2.41 27.4 27.4 0.2
2022-Dec-22 Thu 2.44 2.47 2.42 2.42 26,477 ### 28.0 28.0 0.2
2022-Dec-21 Wed 2.5 2.5 2.4 2.41 102,957 252,244 ### ### 0.2
2022-Dec-20 Tue 2.51 2.52 2.45 2.45 24,853 61,759 ### ### 0.2
2022-Dec-19 Mon 2.52 2.57 2.5 2.51 41,781 ### 35.9 35.9 ###
2022-Dec-16 Fri 2.55 2.56 2.43 2.47 12.1 12.1 ###
2022-Dec-15 Thu ### ### 2.56 2.56 79,054 101,189 30.3 30.3 0.2
2022-Dec-14 Wed 2.56 ### 2.54 ### 78,188 ### ### ### 0.0
2022-Dec-13 Tue 2.54 2.57 2.54 2.54 44,971 ### ### ### ###
2022-Dec-12 Mon 2.5 2.57 2.5 2.56 ### ### 0.2
2022-Dec-09 Fri 2.53 2.54 2.5 2.5 91,070 ### ### ### 0.2
2022-Dec-08 Thu 2.56 2.58 2.52 2.57 77.7 77.7 ###
2022-Dec-07 Wed 2.54 2.56 2.51 2.56 79.0 79.0 0.2
2022-Dec-06 Tue 2.55 2.57 2.5 2.52 31.4 31.4 ###
2022-Dec-05 Mon 2.56 ### 2.48 2.58 80.1 80.1 0.2
2022-Dec-02 Fri 2.44 2.56 2.44 2.52 102,042 ### 86.9 86.9 ###
2022-Dec-01 Thu 2.43 2.53 ### 2.44 310,185 392,384 71.3 71.3 0.2
2022-Nov-30 Wed ### 2.41 ### ### 83,776 100,950 ### ### 0.0
2022-Nov-29 Tue ### 2.43 2.375 ### 36.4 36.4 0.0
2022-Nov-28 Mon 2.47 2.48 ### ### 266,956 331,025 20.7 20.7 0.0
2022-Nov-25 Fri 2.54 2.55 2.45 2.47 97,789 244,472 ### ### ###
2022-Nov-24 Thu 2.5 2.525 2.49 2.52 22,143 55,523 77.0 77.0 ###
2022-Nov-23 Wed 2.52 2.56 2.49 2.54 ### ### ###
2022-Nov-22 Tue 2.51 2.56 2.46 2.52 ### ### ###
2022-Nov-21 Mon 2.54 2.56 2.49 2.56 115,672 292,071 ### ### 0.2
2022-Nov-18 Fri 2.53 2.56 2.52 2.53 ### ### ###
2022-Nov-17 Thu 2.56 2.56 2.53 2.53 30,946 78,757 28.3 28.3 ###
2022-Nov-16 Wed 2.52 2.56 2.52 2.56 153,540 ### ### ### 0.2
2022-Nov-15 Tue 2.56 2.59 2.53 2.53 31.9 31.9 ###
2022-Nov-14 Mon 2.53 2.57 2.53 2.57 39,644 ### ### ### ###
2022-Nov-11 Fri 2.53 2.57 2.5 2.54 154,759 ### ### ### ###
2022-Nov-10 Thu 2.47 2.5 2.47 2.48 75,982 ### 73.8 73.8 0.2
2022-Nov-09 Wed 2.48 2.5 2.46 2.46 20,354 50,477 ### ### 0.2
2022-Nov-08 Tue 2.5 2.5 2.44 2.49 35.3 35.3 0.2
2022-Nov-07 Mon 2.47 2.49 2.46 2.46 30,648 75,853 37.6 37.6 0.2
2022-Nov-04 Fri 2.47 2.47 2.47 2.47 ### ### ###
2022-Nov-03 Thu 2.57 2.57 2.42 2.45 ### ### 0.2
2022-Nov-02 Wed 2.51 2.57 2.49 2.54 107,529 272,048 ### ### ###
2022-Nov-01 Tue 2.53 2.58 2.45 2.48 99,429 ### 17.7 17.7 0.2
2022-Oct-31 Mon 2.49 2.54 2.46 2.54 84.3 84.3 ###
2022-Oct-28 Fri 2.42 2.49 2.42 2.46 100,482 246,683 84.7 84.7 0.2
2022-Oct-27 Thu 2.49 2.49 2.44 2.49 66.3 66.3 0.2
2022-Oct-26 Wed 2.44 2.48 2.43 2.48 54,472 133,728 ### ### 0.2
2022-Oct-25 Tue 2.42 2.45 2.42 2.44 77.4 77.4 0.2
2022-Oct-24 Mon 2.4 2.45 2.4 2.41 47,350 114,823 73.8 73.8 0.2
2022-Oct-21 Fri ### 2.4 ### ### 23,671 ### 77.9 77.9 0.0
2022-Oct-20 Thu 2.41 2.42 ### ### 35.0 35.0 0.0
2022-Oct-19 Wed ### 2.43 ### 2.4 45,075 ### 75.0 75.0 ###
2022-Oct-18 Tue ### 2.41 ### 2.4 98,725 ### 75.7 75.7 ###
2022-Oct-17 Mon ### ### ### ### 76.6 76.6 0.0
2022-Oct-14 Fri ### 2.4 ### 2.4 83,455 100,146 ### ### ###
2022-Oct-13 Thu ### ### 2.27 2.27 11.2 11.2 0.2
2022-Oct-12 Wed ### 2.4 ### ### 27,672 ### ### ### 0.0
2022-Oct-11 Tue ### 2.44 ### ### 83,477 101,841 ### ### 0.0
2022-Oct-10 Mon ### ### 2.28 ### 61,741 70,384 83.8 83.8 0.0
2022-Oct-07 Fri ### ### 2.27 ### 24.3 24.3 0.0
2022-Oct-06 Thu 2.4 2.41 ### ### 52,559 ### ### ### 0.0
2022-Oct-05 Wed ### 2.41 ### ### ### ### 0.0
2022-Oct-04 Tue 2.24 ### 2.24 2.28 105,746 ### 64.9 64.9 0.2
2022-Oct-03 Mon 2.26 2.26 2.2 2.23 23,079 ### ### ### ###
2022-Sep-30 Fri 2.24 2.27 2.21 2.25 71.3 71.3 ###
2022-Sep-29 Thu 2.28 ### 2.25 2.28 ### ### 0.2
2022-Sep-28 Wed ### ### 2.24 2.24 ### ### ###
2022-Sep-27 Tue ### 2.355 ### ### 87,789 103,371 27.4 27.4 0.0
2022-Sep-26 Mon ### ### ### ### 123,081 0 ### ### 0.0
2022-Sep-23 Fri 2.41 2.41 ### ### 45.5 45.5 0.0
2022-Sep-21 Wed 2.4 2.44 ### 2.44 94,048 ### 87.6 87.6 0.2
2022-Sep-20 Tue 2.43 2.45 2.42 2.43 15,680 38,180 ### ### ###
2022-Sep-19 Mon 2.47 2.47 2.4 2.41 ### ### 0.2
2022-Sep-16 Fri 2.44 2.46 2.42 2.42 41,881 102,189 ### ### 0.2
2022-Sep-15 Thu 2.42 2.46 2.4 2.42 ### ### 0.2
2022-Sep-14 Wed 2.42 2.44 ### 2.41 ### ### 0.2
2022-Sep-13 Tue 2.47 2.53 2.47 2.5 ### ### 0.2
2022-Sep-12 Mon 2.44 2.5 2.4 2.47 114,625 ### ### ### ###
2022-Sep-09 Fri 2.5 2.5 ### ### ### ### 0.0
2022-Sep-08 Thu ### ### 2.43 2.51 127,480 154,888 ### ### ###
2022-Sep-07 Wed 2.53 ### 2.5 ### 100,945 126,181 90.9 90.9 0.0
2022-Sep-06 Tue 2.58 ### 2.52 2.59 90,370 ### ### ### 0.2
2022-Sep-05 Mon 2.56 ### 2.54 2.54 60,243 ### 38.6 38.6 ###
2022-Sep-02 Fri ### ### 2.57 ### 41,423 53,228 ### ### 0.0
2022-Sep-01 Thu ### ### 2.52 2.56 110,371 ### ### ### 0.2
2022-Aug-31 Wed 2.54 ### 2.52 ### 62,220 ### ### ### 0.0
2022-Aug-30 Tue ### ### 2.52 2.57 21.2 21.2 ###
2022-Aug-29 Mon 2.56 ### ### ### 135,542 0 ### ### 0.0
2022-Aug-26 Fri 2.56 ### 2.56 ### ### ### 0.0
2022-Aug-25 Thu 2.58 ### 2.56 2.57 36,256 ### ### ### ###
2022-Aug-24 Wed 2.58 2.58 2.55 2.58 63.3 63.3 0.2
2022-Aug-23 Tue ### ### 2.56 2.56 201,640 ### 23.0 23.0 0.2
2022-Aug-22 Mon ### ### ### ### 82.3 82.3 0.0
2022-Aug-19 Fri 2.78 2.79 2.57 2.57 111,587 299,053 ### ### ###
2022-Aug-18 Thu 2.78 2.79 2.73 2.75 ### ### ###
2022-Aug-17 Wed 2.8 2.8 2.76 2.79 ### ### ###
2022-Aug-16 Tue 2.76 2.82 2.74 2.82 136,959 380,746 ### ### ###
2022-Aug-15 Mon 2.74 2.78 2.73 2.73 60,855 167,655 ### ### ###
2022-Aug-12 Fri 2.7 2.74 2.7 2.74 53,629 145,870 ### ### 0.2
2022-Aug-11 Thu 2.72 2.75 ### 2.7 27.9 27.9 0.2
2022-Aug-10 Wed ### 2.72 ### 2.72 ### ### 0.2
2022-Aug-09 Tue ### 2.72 2.57 2.7 161,742 ### 88.2 88.2 0.2
2022-Aug-08 Mon 2.72 2.75 2.57 ### 210,620 560,249 8.7 8.7 0.0
2022-Aug-05 Fri 2.73 2.75 ### 2.72 70,177 ### ### ### 0.2
2022-Aug-04 Thu 2.71 2.74 ### 2.73 86,026 117,855 ### ### ###
2022-Aug-03 Wed 2.75 2.75 ### ### 9.4 9.4 0.0
2022-Aug-02 Tue 2.81 2.81 2.75 2.78 ### ### 0.2
2022-Aug-01 Mon 2.77 2.85 2.76 2.77 ### ### 0.2
2022-Jul-29 Fri 2.79 2.89 2.79 2.85 110,279 ### 81.1 81.1 ###
2022-Jul-28 Thu ### 2.82 ### 2.78 ### ### 0.2
2022-Jul-27 Wed ### 2.7 ### ### 29,552 ### 34.9 34.9 0.0
2022-Jul-26 Tue ### 2.73 ### 2.7 71.3 71.3 0.2
2022-Jul-25 Mon ### 2.74 ### 2.72 85.1 85.1 0.2
2022-Jul-22 Fri ### 2.75 ### 2.73 97,180 133,622 ### ### ###
2022-Jul-21 Thu 2.59 ### 2.55 ### 94,052 ### 69.5 69.5 0.0
2022-Jul-20 Wed 2.58 ### 2.55 2.59 ### ### 0.2
2022-Jul-19 Tue 2.57 ### 2.54 ### 64,280 ### 77.6 77.6 0.0
2022-Jul-18 Mon 2.49 2.58 2.45 2.55 ### ### 0.2
2022-Jul-15 Fri 2.46 2.55 2.46 2.5 63,957 ### ### ### 0.2
2022-Jul-14 Thu 2.5 2.5 2.41 2.41 10.5 10.5 0.2
2022-Jul-13 Wed 2.53 2.55 2.5 2.51 42,442 ### ### ### ###
2022-Jul-12 Tue 2.55 2.58 2.54 2.54 ### ### ###
2022-Jul-11 Mon 2.7 2.7 2.56 2.56 248,382 653,244 ### ### 0.2
2022-Jul-08 Fri 2.73 2.75 ### 2.7 22.4 22.4 0.2
2022-Jul-07 Thu 2.77 2.78 2.71 2.74 28.7 28.7 0.2
2022-Jul-06 Wed 2.51 2.7 2.51 2.7 96,674 ### ### ### 0.2
2022-Jul-05 Tue 2.4 2.54 ### 2.5 111,441 ### 85.7 85.7 0.2
2022-Jul-04 Mon 2.5 2.51 ### ### 234,186 ### 6.6 6.6 0.0
2022-Jul-01 Fri 2.43 2.53 2.43 2.5 58,252 ### 78.8 78.8 0.2
2022-Jun-30 Thu 2.41 2.48 ### 2.4 ### ### ###
2022-Jun-29 Wed 2.43 2.44 ### 2.42 44.3 44.3 0.2
2022-Jun-28 Tue 2.49 2.52 2.43 2.43 50,347 ### ### ### ###
2022-Jun-27 Mon 2.45 2.54 2.45 2.48 332,043 828,447 71.0 71.0 0.2
2022-Jun-24 Fri 2.43 2.46 2.41 2.45 53.2 53.2 0.2
2022-Jun-23 Thu ### 2.46 ### 2.43 87.6 87.6 ###
2022-Jun-22 Wed 2.42 2.46 ### ### 98,186 ### 26.4 26.4 0.0
2022-Jun-21 Tue ### 2.53 ### 2.43 ### ### ###
2022-Jun-20 Mon ### 2.4 ### ### ### ### 0.0
2022-Jun-17 Fri 2.4 2.4 ### ### 82,177 ### ### ### 0.0
2022-Jun-16 Thu 2.46 2.53 2.42 2.42 29.3 29.3 0.2
2022-Jun-15 Wed 2.52 2.52 ### 2.45 ### ### 0.2
2022-Jun-14 Tue 2.72 2.72 2.5 2.52 190,341 ### ### ### ###
2022-Jun-10 Fri 2.75 2.78 2.72 2.75 ### ### ###
2022-Jun-09 Thu 2.75 2.8 2.7 2.75 ### ### ###
2022-Jun-08 Wed 2.76 2.76 2.71 2.76 40,621 ### 71.8 71.8 0.2
2022-Jun-07 Tue 2.85 2.85 2.73 2.76 51,287 ### 27.0 27.0 0.2
2022-Jun-06 Mon ### ### 2.82 2.84 85,424 120,447 31.4 31.4 0.2
2022-Jun-03 Fri ### ### 2.87 ### ### ### 0.0
2022-Jun-02 Thu ### ### 2.88 ### 78.1 78.1 0.0
2022-Jun-01 Wed 2.88 ### 2.84 ### 64,843 92,077 ### ### 0.0
2022-May-31 Tue 2.81 ### 2.81 2.89 86.0 86.0 ###
2022-May-30 Mon 2.7 2.82 2.7 2.82 88.6 88.6 ###
2022-May-27 Fri 2.72 2.72 ### ### ### ### 0.0
2022-May-26 Thu 2.7 2.73 ### 2.7 74.4 74.4 0.2
2022-May-25 Wed 2.71 2.74 ### 2.71 71.8 71.8 ###
2022-May-24 Tue 2.75 2.77 2.73 2.73 ### ### ###
2022-May-23 Mon 2.75 2.76 2.7 2.75 ### ### ###
2022-May-20 Fri 2.75 2.85 2.73 2.74 233,956 ### 26.3 26.3 0.2
2022-May-19 Thu 2.75 2.77 2.71 2.76 76,982 ### ### ### 0.2
2022-May-18 Wed 2.73 2.79 2.73 2.76 ### ### 0.2
2022-May-17 Tue ### 2.75 ### 2.73 68,575 ### 76.1 76.1 ###
2022-May-16 Mon 2.78 2.79 2.7 2.73 114,621 ### ### ### ###
2022-May-13 Fri ### 2.75 ### 2.72 ### ### 0.2
2022-May-12 Thu ### ### 2.55 ### ### ### 0.0
2022-May-11 Wed 2.73 2.73 ### ### 13.0 13.0 0.0
2022-May-10 Tue ### ### ### ### 91.8 91.8 0.0
2022-May-09 Mon ### ### ### ### 91.8 91.8 0.0
2022-May-06 Fri ### ### ### ### 131,625 0 30.2 30.2 0.0
2022-May-05 Thu 2.79 2.79 ### 2.73 ### ### ###
2022-May-04 Wed 2.78 2.8 2.7 2.79 85.6 85.6 ###
2022-May-03 Tue 2.77 2.83 2.76 2.78 ### ### 0.2
2022-May-02 Mon 2.88 2.88 2.75 2.8 ### ### 0.2
2022-Apr-29 Fri 2.84 2.89 2.81 2.89 81,856 233,289 ### ### ###
2022-Apr-28 Thu 2.82 2.89 2.77 2.84 71.8 71.8 0.2
2022-Apr-27 Wed 2.87 2.87 2.82 2.82 119,222 339,186 ### ### ###
2022-Apr-26 Tue ### ### 2.87 2.88 26.6 26.6 0.2
2022-Apr-22 Fri ### ### ### ### 20.5 20.5 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed 3.055 ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 168,423 0 ### ### 0.0
2022-Apr-14 Thu 3 3 ### 3 125,223 ### 63.5 63.5 0.2
2022-Apr-13 Wed ### ### 3 3 19.0 19.0 0.2
2022-Apr-12 Tue ### ### ### ### 106,955 0 ### ### 0.0
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 58,278 0 ### ### 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 37.4 37.4 0.0
2022-Apr-05 Tue ### ### ### ### 46,923 0 32.9 32.9 0.0
2022-Apr-04 Mon ### ### ### ### 63.7 63.7 0.0
2022-Apr-01 Fri 3.2 3.2 ### ### 103,678 165,884 33.8 33.8 0.0
2022-Mar-31 Thu ### 3.2 ### 3.2 75.5 75.5 0.2
2022-Mar-30 Wed ### 3.23 ### ### 136,028 219,685 32.4 32.4 0.0
2022-Mar-29 Tue 3.24 3.25 3.21 3.21 ### ### ###
2022-Mar-28 Mon 3.22 3.25 ### 3.25 ### ### 0.2
2022-Mar-25 Fri 3.24 3.25 3.21 3.25 48,249 155,844 67.8 67.8 0.2
2022-Mar-24 Thu 3.23 3.24 3.2 3.22 37.2 37.2 0.2
2022-Mar-23 Wed 3.24 3.24 3.2 3.23 45,027 144,986 32.9 32.9 ###
2022-Mar-22 Tue 3.21 3.24 ### 3.24 ### ### ###
2022-Mar-21 Mon 3.23 3.24 ### 3.24 75.6 75.6 ###
2022-Mar-18 Fri ### ### ### 3.24 11.2 11.2 ###
2022-Mar-17 Thu 3.23 ### 3.23 3.27 90,377 145,958 74.6 74.6 ###
2022-Mar-16 Wed ### 3.24 ### 3.23 93.9 93.9 ###
2022-Mar-15 Tue ### ### ### ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 48,881 0 ### ### 0.0
2022-Mar-11 Fri ### ### ### ### ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 147,470 0 83.3 83.3 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue ### ### 2.86 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 111,775 0 82.8 82.8 0.0
2022-Mar-04 Fri ### ### ### ### 162,021 0 50.5 50.5 0.0
2022-Mar-03 Thu ### ### ### ### 96,244 0 ### ### 0.0
2022-Mar-02 Wed 3 ### ### ### 91,471 0 86.8 86.8 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 133,286 0 14.7 14.7 0.0
2022-Feb-25 Fri ### ### ### ### 40,328 0 77.1 77.1 0.0
2022-Feb-24 Thu ### ### ### ### 54.5 54.5 0.0
2022-Feb-23 Wed ### ### ### ### 63,859 0 79.3 79.3 0.0
2022-Feb-22 Tue 3.22 3.25 3 ### 175,744 ### 17.3 17.3 0.0
2022-Feb-21 Mon 3.22 3.24 3.2 3.23 31,029 ### 72.1 72.1 ###
2022-Feb-18 Fri 3.28 3.28 3.22 3.22 50,183 ### ### ### 0.2
2022-Feb-17 Thu ### ### 3.29 3.29 55,951 ### ### ### ###
2022-Feb-16 Wed 3.26 ### 3.22 3.28 ### ### 0.2
2022-Feb-15 Tue 3.25 3.26 3.22 3.26 47,728 ### 77.1 77.1 0.2
2022-Feb-14 Mon 3.29 ### 3.255 3.26 ### ### 0.2
2022-Feb-11 Fri ### ### 3.25 3.28 ### ### 0.2
2022-Feb-10 Thu ### ### 3.28 3.28 28.8 28.8 0.2
2022-Feb-09 Wed ### 3.4 3.29 ### 49,480 ### 23.3 23.3 0.0
2022-Feb-08 Tue ### 3.4 3.28 ### 97,751 326,488 21.4 21.4 0.0
2022-Feb-07 Mon 3.41 3.45 ### 3.44 112,988 ### ### ### 0.2
2022-Feb-04 Fri 3.25 3.5 3.25 3.48 ### ### 0.2
2022-Feb-03 Thu ### ### ### 3.27 ### ### ###
2022-Feb-02 Wed ### ### ### ### 80.5 80.5 0.0
2022-Feb-01 Tue ### ### ### ### 23.3 23.3 0.0
2022-Jan-31 Mon ### ### ### ### 204,229 0 ### ### 0.0
2022-Jan-28 Fri ### ### ### ### 14.6 14.6 0.0
2022-Jan-27 Thu ### ### ### ### 57,528 0 ### ### 0.0
2022-Jan-25 Tue ### 3.27 ### ### 187,346 ### ### ### 0.0
2022-Jan-24 Mon 3.23 3.23 ### ### 189,949 ### 40.2 40.2 0.0
2022-Jan-21 Fri 3.4 3.4 ### 3.24 201,185 ### ### ### ###
2022-Jan-20 Thu 3.4 3.41 ### ### 88,871 151,525 ### ### 0.0
2022-Jan-19 Wed 3.4 3.44 ### 3.41 86,057 ### 71.1 71.1 ###
2022-Jan-18 Tue 3.48 3.48 3.375 3.44 168,141 ### ### ### 0.2
2022-Jan-17 Mon ### ### 3.48 3.48 7.5 7.5 0.2
2022-Jan-14 Fri ### ### ### ### 27.0 27.0 0.0
2022-Jan-13 Thu 3.72 3.72 ### ### 43,483 80,878 ### ### 0.0
2022-Jan-12 Wed 3.7 3.74 ### 3.7 56,950 ### 64.8 64.8 0.3
2022-Jan-11 Tue 3.71 3.75 ### ### ### ### 0.0
2022-Jan-10 Mon 3.71 3.75 ### 3.75 55,743 ### ### ### 0.3
2022-Jan-07 Fri 3.7 3.73 3.7 3.7 23,521 87,380 ### ### 0.3
2022-Jan-06 Thu 3.74 3.74 ### 3.7 46,783 87,484 48.5 48.5 0.3
2022-Jan-05 Wed 3.72 3.77 3.72 3.76 27,148 ### 78.4 78.4 0.3
2022-Jan-04 Tue 3.72 3.78 3.72 3.76 ### ### 0.3
2021-Dec-31 Fri 3.72 3.73 3.72 3.73 15,982 ### 66.4 66.4 ###
2021-Dec-30 Thu ### 3.73 ### 3.73 63,926 119,221 ### ### ###
2021-Dec-29 Wed 3.74 3.77 ### ### 7.5 7.5 0.0
2021-Dec-24 Fri 3.75 3.79 3.71 3.71 19.8 19.8 ###
2021-Dec-23 Thu ### 3.77 ### 3.73 56,675 ### ### ### ###
2021-Dec-22 Wed 3.55 3.73 3.55 3.71 ### ### ###
2021-Dec-21 Tue 3.59 3.59 3.5 3.55 223,589 792,623 26.9 26.9 ###
2021-Dec-20 Mon 3.78 3.8 ### ### 18.7 18.7 0.0
2021-Dec-17 Fri 3.74 3.8 3.73 3.8 81.9 81.9 ###
2021-Dec-16 Thu ### 3.77 ### 3.75 90.3 90.3 0.3
2021-Dec-15 Wed 3.77 3.77 ### ### 101,029 ### 15.2 15.2 0.0
2021-Dec-14 Tue 3.73 3.78 3.73 3.76 76.1 76.1 0.3
2021-Dec-13 Mon 3.78 3.8 3.74 3.77 38.0 38.0 ###
2021-Dec-10 Fri 3.76 3.79 3.73 3.79 77,684 ### 73.8 73.8 ###
2021-Dec-09 Thu 3.73 3.8 ### 3.8 83.0 83.0 ###
2021-Dec-08 Wed 3.7 3.74 ### 3.72 ### ### 0.3
2021-Dec-07 Tue ### 3.7 ### ### 33.8 33.8 0.0
2021-Dec-06 Mon 3.75 3.75 ### ### 94,774 ### ### ### 0.0
2021-Dec-03 Fri 3.71 3.8 ### 3.74 78.6 78.6 0.3
2021-Dec-02 Thu 3.7 3.74 3.7 3.72 ### ### 0.3
2021-Dec-01 Wed 3.76 3.78 3.72 3.77 ### ### ###
2021-Nov-30 Tue 3.78 3.79 3.73 3.74 109,484 411,659 26.0 26.0 0.3
2021-Nov-29 Mon 3.8 3.82 3.7 3.79 29.8 29.8 ###
2021-Nov-26 Fri ### ### 3.85 3.86 ### ### 0.3
2021-Nov-25 Thu 3.88 ### 3.84 ### 141,928 ### ### ### 0.0
2021-Nov-24 Wed 3.83 ### 3.81 ### ### ### 0.0
2021-Nov-23 Tue 3.81 3.83 3.77 3.83 ### ### ###
2021-Nov-22 Mon 3.81 3.81 3.78 3.8 ### ### ###
2021-Nov-19 Fri 3.89 3.89 3.78 3.81 119,679 ### ### ### 0.3
2021-Nov-18 Thu 3.83 ### 3.8 ### 83.3 83.3 0.0
2021-Nov-17 Wed ### ### 3.78 3.78 143,175 ### ### ### 0.3
2021-Nov-16 Tue ### ### 3.88 ### 83,043 ### 81.3 81.3 0.0
2021-Nov-15 Mon 3.85 ### 3.8 3.89 ### ### 0.3
2021-Nov-12 Fri 3.87 ### 3.83 3.85 30.0 30.0 0.3
2021-Nov-11 Thu 3.77 3.87 3.76 3.87 244,943 934,457 85.2 85.2 ###
2021-Nov-10 Wed 3.86 3.87 3.78 3.78 148,426 567,729 ### ### 0.3
2021-Nov-09 Tue 3.89 3.89 3.85 3.86 35.0 35.0 0.3
2021-Nov-08 Mon ### ### 3.87 3.89 96,051 185,858 ### ### 0.3
2021-Nov-05 Fri 3.86 ### 3.85 ### ### ### 0.0
2021-Nov-04 Thu ### ### 3.85 3.86 168,656 ### ### ### 0.3
2021-Nov-03 Wed ### ### ### ### 102,649 0 ### ### 0.0
2021-Nov-02 Tue ### 4 ### ### 39.0 39.0 0.0
2021-Nov-01 Mon ### 4 ### 4 82.2 82.2 0.3
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 71.3 71.3 0.0
2021-Oct-27 Wed ### ### ### ### ### ### 0.0
2021-Oct-26 Tue ### ### ### ### 43.4 43.4 0.0
2021-Oct-25 Mon ### ### ### ### 79.4 79.4 0.0
2021-Oct-22 Fri ### ### ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### 76.3 76.3 0.0
2021-Oct-20 Wed ### ### ### ### 111,127 0 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### ### 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 78,486 0 73.0 73.0 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu ### ### 3.85 ### 78.3 78.3 0.0
2021-Oct-13 Wed ### ### 3.87 ### 139,050 ### ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 36.3 36.3 0.0
2021-Oct-11 Mon ### ### ### ### 74.9 74.9 0.0
2021-Oct-08 Fri ### ### ### ### 65.9 65.9 0.0
2021-Oct-07 Thu ### ### 3.87 ### ### ### 0.0
2021-Oct-06 Wed ### ### ### ### 89,154 0 25.6 25.6 0.0
2021-Oct-05 Tue ### ### 3.86 ### 152,072 ### ### ### 0.0
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 98,073 0 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 83,727 0 90.9 90.9 0.0
2021-Sep-27 Mon ### ### ### ### 37.3 37.3 0.0
2021-Sep-24 Fri ### ### 3.87 ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 189,683 0 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 55,381 0 79.2 79.2 0.0
2021-Sep-21 Tue ### 4 ### ### 19.6 19.6 0.0
2021-Sep-20 Mon 4 ### ### ### ### ### 0.0
2021-Sep-17 Fri 4 ### ### ### ### ### 0.0
2021-Sep-16 Thu ### 4 ### 4 78.9 78.9 0.3
2021-Sep-15 Wed ### ### 3.87 ### 66.3 66.3 0.0
2021-Sep-14 Tue 3.88 ### 3.79 ### 73.9 73.9 0.0
2021-Sep-13 Mon 3.86 ### 3.86 3.88 143,182 276,341 ### ### 0.3
2021-Sep-10 Fri 3.88 ### 3.87 ### ### ### 0.0
2021-Sep-09 Thu 3.77 ### 3.77 3.89 175,571 330,951 94.1 94.1 0.3
2021-Sep-08 Wed 3.78 3.84 3.78 3.81 193,653 ### ### ### 0.3
2021-Sep-07 Tue 3.83 3.86 3.73 3.76 339,128 ### ### ### 0.3
2021-Sep-06 Mon 3.82 3.86 3.79 3.83 206,428 789,587 64.8 64.8 ###
2021-Sep-03 Fri 3.7 3.86 ### 3.85 407,650 ### ### ### 0.3
2021-Sep-02 Thu 3.75 3.78 3.72 3.72 ### ### 0.3
2021-Sep-01 Wed 3.76 3.78 3.75 3.75 239,623 902,180 ### ### 0.3
2021-Aug-31 Tue 3.8 3.85 3.76 3.78 32.8 32.8 0.3
2021-Aug-30 Mon 3.87 3.87 3.76 3.79 20.5 20.5 ###
2021-Aug-27 Fri 3.83 3.85 3.71 3.82 119,029 449,929 36.6 36.6 0.3
2021-Aug-26 Thu 3.79 ### 3.75 ### 133,021 ### ### ### 0.0
2021-Aug-25 Wed 3.75 3.77 3.75 3.75 62.3 62.3 0.3
2021-Aug-24 Tue 3.7 3.75 ### 3.75 ### ### 0.3
2021-Aug-23 Mon 3.73 3.79 ### 3.7 ### ### 0.3
2021-Aug-20 Fri ### 3.72 ### ### 193,250 359,445 ### ### 0.0
2021-Aug-19 Thu 3.79 3.8 ### ### 296,786 ### 15.9 15.9 0.0
2021-Aug-18 Wed 3.74 3.79 ### 3.75 119,459 226,374 66.9 66.9 0.3
2021-Aug-17 Tue 3.79 3.79 ### 3.75 47.0 47.0 0.3
2021-Aug-16 Mon 3.87 3.87 3.75 3.78 180,057 ### ### ### 0.3
2021-Aug-13 Fri 3.88 3.88 3.82 3.86 111,173 ### ### ### 0.3
2021-Aug-12 Thu 3.89 ### 3.85 3.87 70,856 ### 34.9 34.9 ###
2021-Aug-11 Wed ### ### 3.85 3.85 128,382 ### ### ### 0.3
2021-Aug-10 Tue ### ### 3.86 ### 31.5 31.5 0.0
2021-Aug-09 Mon ### 4 3.83 3.86 224,140 ### 19.6 19.6 0.3
2021-Aug-06 Fri 3.89 ### 3.81 3.85 26.9 26.9 0.3
2021-Aug-05 Thu 3.74 3.89 3.74 3.89 126,353 ### ### ### 0.3
2021-Aug-04 Wed 3.75 3.75 3.73 3.75 62.9 62.9 0.3
2021-Aug-03 Tue 3.75 3.75 ### 3.73 ### ### ###
2021-Aug-02 Mon 3.77 3.78 3.73 3.75 ### ### 0.3
2021-Jul-30 Fri 3.76 3.79 3.76 3.77 ### ### ###
2021-Jul-29 Thu 3.75 3.79 3.72 3.74 83,243 312,577 32.7 32.7 0.3
2021-Jul-28 Wed 3.73 3.75 3.71 3.71 126,774 ### 43.1 43.1 ###
2021-Jul-27 Tue 3.78 3.79 3.73 3.73 33.2 33.2 ###
2021-Jul-26 Mon 3.76 3.79 3.74 3.78 77.7 77.7 0.3
2021-Jul-23 Fri 3.8 3.8 3.74 3.74 ### ### 0.3
2021-Jul-22 Thu 3.76 3.82 3.755 3.77 195,757 741,429 67.7 67.7 ###
2021-Jul-21 Wed 3.77 3.77 3.74 3.76 217,786 817,786 39.3 39.3 0.3
2021-Jul-20 Tue 3.82 3.83 3.76 3.77 240,428 912,424 28.4 28.4 ###
2021-Jul-19 Mon 3.89 3.89 3.82 3.82 121,378 ### 34.9 34.9 0.3
2021-Jul-16 Fri ### ### 3.87 3.87 85,575 165,587 ### ### ###
2021-Jul-15 Thu ### ### 3.87 3.88 ### ### 0.3
2021-Jul-14 Wed ### ### ### ### 154,976 0 ### ### 0.0
2021-Jul-13 Tue 4 4 ### ### 129,727 259,454 23.0 23.0 0.0
2021-Jul-12 Mon ### ### ### 4 77.9 77.9 0.3
2021-Jul-09 Fri ### 4 ### ### 142,389 284,778 ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### 4.25 ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 70.6 70.6 0.0
2021-Jul-02 Fri 4 ### ### ### 76.1 76.1 0.0
2021-Jul-01 Thu ### ### ### 4 140,387 0 32.9 32.9 0.3
2021-Jun-30 Wed ### ### ### ### ### ### 0.0
2021-Jun-29 Tue 4.21 4.28 4.21 4.27 81.2 81.2 ###
2021-Jun-28 Mon 4.2 ### ### 4.28 108,820 0 ### ### 0.3
2021-Jun-25 Fri ### ### ### ### 79,654 0 95.0 95.0 0.0
2021-Jun-24 Thu ### ### ### ### 32.3 32.3 0.0
2021-Jun-23 Wed 4 ### ### ### 55,147 0 85.8 85.8 0.0
2021-Jun-22 Tue 3.83 4 3.82 ### 140,521 ### 87.8 87.8 0.0
2021-Jun-21 Mon 3.85 3.87 3.82 3.83 ### ### ###
2021-Jun-18 Fri 3.85 ### 3.81 3.83 ### ### ###
2021-Jun-17 Thu ### ### 3.81 3.81 24.7 24.7 0.3
2021-Jun-16 Wed 3.85 ### 3.85 ### 147,548 284,029 ### ### 0.0
2021-Jun-15 Tue 3.89 3.89 3.85 3.85 102,387 ### ### ### 0.3
2021-Jun-11 Fri 3.85 3.89 3.85 3.89 ### ### 0.3
2021-Jun-10 Thu 3.81 3.85 3.81 3.85 61,457 235,380 ### ### 0.3
2021-Jun-09 Wed 3.8 3.82 3.75 3.8 138,949 525,921 71.6 71.6 ###
2021-Jun-08 Tue 3.75 3.86 3.75 3.8 ### ### ###
2021-Jun-07 Mon 3.76 3.77 3.74 3.76 68,471 ### ### ### 0.3
2021-Jun-04 Fri 3.77 3.77 3.73 3.76 38.3 38.3 0.3
2021-Jun-03 Thu 3.74 3.77 3.7 3.77 ### ### ###
2021-Jun-02 Wed 3.76 3.76 ### 3.7 73,024 137,285 22.5 22.5 0.3
2021-Jun-01 Tue 3.82 3.82 3.75 3.76 ### ### 0.3
2021-May-31 Mon 3.88 3.88 3.75 3.83 80,274 306,245 ### ### ###
2021-May-28 Fri 3.78 3.85 3.75 3.85 62,146 236,154 ### ### 0.3
2021-May-27 Thu 3.7 3.78 3.7 3.78 ### ### 0.3
2021-May-26 Wed ### 3.77 ### 3.7 156,372 ### 74.6 74.6 0.3
2021-May-25 Tue ### ### ### ### 73.8 73.8 0.0
2021-May-24 Mon ### ### ### ### 58,181 0 ### ### 0.0
2021-May-21 Fri ### 3.7 ### 3.7 ### ### 0.3
2021-May-20 Thu ### ### ### ### 85,245 0 59.5 59.5 0.0
2021-May-19 Wed ### ### 3.59 ### 94,055 168,828 79.5 79.5 0.0
2021-May-18 Tue ### 3.7 ### ### 77.6 77.6 0.0
2021-May-17 Mon 3.55 ### 3.55 3.56 ### ### 0.3
2021-May-14 Fri 3.55 3.55 3.5 3.52 ### ### ###
2021-May-13 Thu 3.56 3.56 3.52 3.55 ### ### ###
2021-May-12 Wed ### ### 3.56 3.56 36.1 36.1 0.3
2021-May-11 Tue ### ### ### ### 108,154 0 56.1 56.1 0.0
2021-May-10 Mon 3.75 3.75 ### ### 20.7 20.7 0.0
2021-May-07 Fri 3.79 3.8 3.78 3.79 65.6 65.6 ###
2021-May-06 Thu 3.8 ### 3.75 3.79 50.0 50.0 ###
2021-May-05 Wed 3.85 3.85 3.8 3.83 41.9 41.9 ###
2021-May-04 Tue 3.89 ### 3.79 3.86 ### ### 0.3
2021-May-03 Mon 3.8 3.89 3.76 3.89 ### ### 0.3
2021-Apr-30 Fri 3.82 ### 3.76 3.82 ### ### 0.3
2021-Apr-29 Thu 3.8 3.86 3.78 3.78 32.1 32.1 0.3
2021-Apr-28 Wed 3.8 3.8 3.75 3.78 ### ### 0.3
2021-Apr-27 Tue 3.77 3.81 3.76 3.8 175,382 663,820 ### ### ###
2021-Apr-26 Mon 3.8 3.8 3.75 3.77 49,651 ### ### ### ###
2021-Apr-23 Fri 3.81 3.81 3.72 3.8 38.4 38.4 ###
2021-Apr-22 Thu ### 3.81 ### 3.81 ### ### 0.3
2021-Apr-21 Wed ### ### ### ### 108,056 0 ### ### 0.0
2021-Apr-20 Tue 3.56 ### 3.56 ### 117,254 ### ### ### 0.0
2021-Apr-19 Mon 3.54 3.56 3.54 3.56 102,775 364,851 78.7 78.7 0.3
2021-Apr-16 Fri 3.54 3.56 3.54 3.55 67.5 67.5 ###
2021-Apr-15 Thu 3.55 3.56 3.54 3.54 35.4 35.4 0.3
2021-Apr-14 Wed 3.55 3.56 3.52 3.55 ### ### ###
2021-Apr-13 Tue 3.52 3.57 ### 3.53 72.5 72.5 0.3
2021-Apr-12 Mon 3.51 3.53 3.46 3.53 ### ### 0.3
2021-Apr-09 Fri 3.47 3.51 3.47 3.48 57,628 201,121 62.2 62.2 0.2
2021-Apr-08 Thu 3.45 3.54 3.45 3.46 ### ### 0.2
2021-Apr-07 Wed 3.42 3.46 3.42 3.45 93,053 ### 73.6 73.6 ###
2021-Apr-06 Tue 3.46 3.475 3.41 3.41 66,548 ### 27.1 27.1 ###
2021-Apr-01 Thu 3.48 3.5 3.43 3.43 83,052 287,775 ### ### 0.2
2021-Mar-31 Wed 3.42 3.48 3.41 3.48 ### ### 0.2
2021-Mar-30 Tue 3.4 3.45 ### 3.42 83.7 83.7 0.2
2021-Mar-29 Mon 3.41 3.46 ### 3.4 98,321 ### 52.1 52.1 0.2
2021-Mar-26 Fri 3.4 3.44 3.4 3.4 60.5 60.5 0.2
2021-Mar-25 Thu 3.4 3.42 ### ### ### ### 0.0
2021-Mar-24 Wed 3.41 3.44 3.4 3.41 69.0 69.0 ###
2021-Mar-23 Tue 3.4 3.46 ### 3.41 73.8 73.8 ###
2021-Mar-22 Mon ### ### ### ### 75,384 0 ### ### 0.0
2021-Mar-19 Fri 3.41 3.46 ### ### 73,124 ### ### ### 0.0
2021-Mar-18 Thu 3.43 3.44 ### ### 89,645 154,189 ### ### 0.0
2021-Mar-17 Wed 3.45 3.45 3.4 3.4 88,846 ### ### ### 0.2
2021-Mar-16 Tue 3.43 3.49 3.4 3.44 168,642 580,971 ### ### 0.2
2021-Mar-15 Mon 3.51 3.51 3.42 3.42 86,749 300,585 ### ### 0.2
2021-Mar-12 Fri 3.46 3.51 3.45 3.45 71,021 247,153 ### ### ###
2021-Mar-11 Thu 3.51 3.52 3.45 3.45 23.9 23.9 ###
2021-Mar-10 Wed 3.4 3.55 ### 3.55 202,544 ### ### ### ###
2021-Mar-09 Tue 3.25 3.45 3.2 ### 199,945 ### ### ### 0.0
2021-Mar-08 Mon 3.4 3.4 3.21 3.21 ### ### ###
2021-Mar-05 Fri 3.46 3.46 ### ### ### ### 0.0
2021-Mar-04 Thu 3.52 3.53 3.45 3.46 42.3 42.3 0.2
2021-Mar-03 Wed 3.53 3.54 3.5 3.53 ### ### 0.3
2021-Mar-02 Tue 3.52 3.54 3.5 3.5 95,989 337,881 53.3 53.3 0.3
2021-Mar-01 Mon 3.54 3.54 3.5 3.52 40,126 141,243 ### ### ###
2021-Feb-26 Fri 3.52 3.55 3.46 3.55 172,870 ### 75.6 75.6 ###
2021-Feb-25 Thu 3.52 3.54 3.49 3.53 145,141 510,170 ### ### 0.3
2021-Feb-24 Wed 3.51 3.52 3.48 3.5 ### ### 0.3
2021-Feb-23 Tue 3.51 3.54 3.48 3.51 69,726 ### ### ### ###
2021-Feb-22 Mon 3.49 3.54 3.48 3.54 193,655 679,729 ### ### 0.3
2021-Feb-19 Fri 3.53 3.53 3.5 3.5 ### ### 0.3
2021-Feb-18 Thu 3.52 3.54 3.51 3.52 61,456 ### 72.2 72.2 ###
2021-Feb-17 Wed 3.52 3.54 3.51 3.51 161,880 570,627 ### ### ###
2021-Feb-16 Tue 3.53 3.54 3.49 3.5 ### ### 0.3
2021-Feb-15 Mon 3.53 3.54 3.5 3.5 ### ### 0.3
2021-Feb-12 Fri 3.54 3.54 3.51 3.53 85,288 300,640 ### ### 0.3
2021-Feb-11 Thu 3.53 3.55 3.53 3.53 73.4 73.4 0.3
2021-Feb-10 Wed 3.54 3.55 3.51 3.54 110,343 ### 66.2 66.2 0.3
2021-Feb-09 Tue 3.52 3.55 3.48 3.5 166,141 583,985 41.9 41.9 0.3
2021-Feb-08 Mon 3.48 3.55 3.48 3.55 181,628 638,422 80.6 80.6 ###
2021-Feb-05 Fri 3.53 3.55 3.46 3.46 131,520 460,977 22.0 22.0 0.2
2021-Feb-04 Thu 3.51 3.54 3.5 3.5 69,272 ### ### ### 0.3
2021-Feb-03 Wed 3.46 3.52 3.46 3.49 70.0 70.0 ###
2021-Feb-02 Tue 3.45 3.53 3.45 3.45 114,872 ### 61.6 61.6 ###
2021-Feb-01 Mon 3.5 3.5 3.45 3.45 ### ### ###
2021-Jan-29 Fri 3.5 3.53 3.49 3.5 78,843 ### ### ### 0.3
2021-Jan-28 Thu 3.45 3.47 3.4 3.47 137,957 473,882 ### ### 0.2
2021-Jan-27 Wed 3.53 3.53 3.42 3.45 29.6 29.6 ###
2021-Jan-25 Mon 3.55 3.56 3.52 3.52 95,425 ### 34.0 34.0 ###
2021-Jan-22 Fri 3.54 3.56 3.54 3.55 161,780 ### ### ### ###
2021-Jan-21 Thu 3.53 3.54 3.51 3.54 162,345 ### ### ### 0.3
2021-Jan-20 Wed 3.52 3.53 3.52 3.52 102,351 360,787 ### ### ###
2021-Jan-19 Tue 3.5 3.52 3.5 3.52 65.9 65.9 ###
2021-Jan-18 Mon 3.5 3.52 3.45 3.47 ### ### 0.2
2021-Jan-15 Fri 3.52 3.54 3.5 3.51 188,042 ### ### ### ###
2021-Jan-14 Thu 3.47 3.52 3.45 3.52 94,629 329,782 79.0 79.0 ###
2021-Jan-13 Wed 3.47 3.51 3.46 3.47 118,276 ### 63.7 63.7 0.2
2021-Jan-12 Tue 3.52 3.52 3.44 3.47 81,675 284,229 30.7 30.7 0.2
2021-Jan-11 Mon 3.52 3.53 3.45 3.51 192,941 ### 54.5 54.5 ###
2021-Jan-08 Fri 3.53 3.55 3.49 3.5 ### ### 0.3
2021-Jan-07 Thu 3.55 3.55 3.52 3.52 35.8 35.8 ###
2021-Jan-06 Wed 3.54 3.55 3.53 3.55 42,551 ### ### ### ###
2021-Jan-05 Tue 3.54 3.55 3.53 3.53 ### ### 0.3
2021-Jan-04 Mon 3.56 3.56 3.54 3.54 26.5 26.5 0.3
2020-Dec-31 Thu 3.54 3.56 3.54 3.54 17,156 ### 73.6 73.6 0.3
2020-Dec-30 Wed 3.56 3.56 3.54 3.54 32.4 32.4 0.3
2020-Dec-29 Tue 3.55 3.58 3.55 3.57 66,270 236,252 ### ### 0.3
2020-Dec-24 Thu 3.54 3.57 3.51 3.55 117,320 ### ### ### ###
2020-Dec-23 Wed 3.56 3.58 3.53 3.54 213,956 ### 30.4 30.4 0.3
2020-Dec-22 Tue 3.52 3.57 3.47 3.54 185,325 652,344 79.9 79.9 0.3
2020-Dec-21 Mon 3.51 3.53 3.48 3.5 42.3 42.3 0.3
2020-Dec-18 Fri 3.49 3.55 3.45 3.5 219,957 769,849 74.2 74.2 0.3
2020-Dec-17 Thu 3.5 3.5 3.46 3.49 ### ### ###
2020-Dec-16 Wed 3.54 3.55 3.48 3.5 ### ### 0.3
2020-Dec-15 Tue 3.51 3.555 3.5 3.55 146,552 ### 85.3 85.3 ###
2020-Dec-14 Mon 3.54 3.56 3.54 3.55 73.5 73.5 ###
2020-Dec-11 Fri 3.55 3.56 3.53 3.55 ### ### ###
2020-Dec-10 Thu 3.55 3.56 3.52 3.52 ### ### ###
2020-Dec-09 Wed 3.56 3.58 3.5 3.52 198,724 703,482 ### ### ###
2020-Dec-08 Tue 3.58 3.58 3.5 3.56 36.9 36.9 0.3
2020-Dec-07 Mon 3.56 3.59 3.54 3.58 467,186 ### 74.2 74.2 0.3
2020-Dec-04 Fri 3.54 3.57 3.54 3.56 101,576 ### ### ### 0.3
2020-Dec-03 Thu 3.55 3.56 3.53 3.56 238,458 ### 67.3 67.3 0.3
2020-Dec-02 Wed 3.55 3.56 3.54 3.55 70.3 70.3 ###
2020-Dec-01 Tue 3.52 3.57 3.52 3.55 137,354 ### 68.3 68.3 ###
2020-Nov-30 Mon 3.54 3.55 3.51 3.55 142,572 503,279 ### ### ###
2020-Nov-27 Fri 3.54 3.55 3.53 3.55 148,086 524,224 ### ### ###
2020-Nov-26 Thu 3.54 3.57 3.52 3.55 150,055 531,944 69.7 69.7 ###
2020-Nov-25 Wed 3.55 3.56 3.51 3.55 216,620 765,751 ### ### ###
2020-Nov-24 Tue 3.54 3.57 3.53 3.55 298,050 1,058,077 ### ### ###
2020-Nov-23 Mon 3.56 3.56 3.53 3.55 ### ### ###
2020-Nov-20 Fri 3.55 3.56 3.53 3.53 29.4 29.4 0.3
2020-Nov-19 Thu 3.54 3.55 3.52 3.55 69.4 69.4 ###
2020-Nov-18 Wed 3.54 ### 3.52 3.55 120,357 211,828 72.5 72.5 ###
2020-Nov-17 Tue 3.59 ### 3.43 3.48 20.9 20.9 0.2
2020-Nov-16 Mon 3.58 3.59 3.58 3.59 18,170 ### 71.9 71.9 ###
2020-Nov-13 Fri 3.47 3.585 3.47 3.51 120,259 ### 70.7 70.7 ###
2020-Nov-12 Thu 3.4 3.45 3.4 3.45 81.8 81.8 ###
2020-Nov-11 Wed ### 3.41 ### 3.4 76.2 76.2 0.2
2020-Nov-10 Tue 3.27 ### 3.27 ### 86.5 86.5 0.0
2020-Nov-09 Mon 3.24 3.25 3.24 3.25 284,456 923,059 ### ### 0.2
2020-Nov-06 Fri 3.24 3.25 3.23 3.24 63.5 63.5 ###
2020-Nov-05 Thu 3.24 3.25 3.22 3.24 62.3 62.3 ###
2020-Nov-04 Wed 3.2 3.25 ### 3.23 143,773 ### ### ### ###
2020-Nov-03 Tue 3.22 3.22 3.2 3.2 ### ### 0.2
2020-Nov-02 Mon ### ### 3.2 3.2 179,954 287,926 23.0 23.0 0.2
2020-Oct-30 Fri ### 3.4 ### ### 115,284 195,982 40.6 40.6 0.0
2020-Oct-29 Thu ### ### ### ### 125,988 0 ### ### 0.0
2020-Oct-28 Wed ### 3.41 ### 3.41 71.6 71.6 ###
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon 3.43 3.43 ### 3.4 124,073 212,785 43.8 43.8 0.2
2020-Oct-23 Fri 3.43 3.43 3.4 3.4 33.6 33.6 0.2
2020-Oct-22 Thu 3.4 3.47 3.4 3.43 117,445 403,423 76.4 76.4 0.2
2020-Oct-21 Wed 3.41 3.43 ### 3.42 ### ### 0.2
2020-Oct-20 Tue ### 3.41 ### 3.4 ### ### 0.2
2020-Oct-19 Mon ### ### ### ### 78.1 78.1 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu 3.46 3.5 ### ### 134,184 234,822 23.3 23.3 0.0
2020-Oct-14 Wed 3.4 3.44 ### 3.41 68.4 68.4 ###
2020-Oct-13 Tue ### 3.46 ### 3.46 147,028 254,358 ### ### 0.2
2020-Oct-12 Mon 3.25 ### 3.24 ### 83.2 83.2 0.0
2020-Oct-09 Fri 3.2 3.26 3.2 3.26 102,552 331,242 77.7 77.7 0.2
2020-Oct-08 Thu ### 3.25 ### 3.24 79.9 79.9 ###
2020-Oct-07 Wed ### ### ### ### 163,581 0 61.6 61.6 0.0
2020-Oct-06 Tue 3.2 3.21 ### ### 81,478 130,772 22.6 22.6 0.0
2020-Oct-05 Mon ### 3.21 ### ### 183,879 295,125 ### ### 0.0
2020-Oct-02 Fri ### ### ### ### 446,723 0 ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 218,420 0 33.2 33.2 0.0
2020-Sep-30 Wed ### ### ### ### 134,146 0 35.1 35.1 0.0
2020-Sep-29 Tue ### ### ### ### 81.7 81.7 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-29 00:30:22 thru 2025-06-29 00:30:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000